Markets - Grains
Underlying Price: 11.0300
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.989027 | ... | ... | 3.7350 | -0.1050 | 3.6300 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002503 |
| 0.98889 | ... | ... | 3.5350 | -0.1050 | 3.4300 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00266 |
| 0.988753 | ... | ... | 3.3350 | -0.1050 | 3.2300 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.002834 |
| 0.988618 | ... | ... | 3.1350 | -0.1050 | 3.0300 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003028 |
| 0.988484 | ... | ... | 2.9350 | -0.1050 | 2.8300 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003245 |
| 0.988351 | ... | ... | 2.7350 | -0.1050 | 2.6300 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003492 |
| 0.988285 | ... | ... | 2.6350 | -0.1050 | 2.5300 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003627 |
| 0.988219 | ... | ... | 2.5350 | -0.1050 | 2.4300 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003772 |
| 0.988154 | ... | ... | 2.4350 | -0.1050 | 2.3300 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003929 |
| 0.988088 | ... | ... | 2.3350 | -0.1050 | 2.2300 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004097 |
| 0.988023 | ... | ... | 2.2350 | -0.1050 | 2.1300 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004279 |
| 0.987958 | ... | ... | 2.1350 | -0.1050 | 2.0300 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004477 |
| 0.987894 | ... | ... | 2.0350 | -0.1050 | 1.9300 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004693 |
| 0.98783 | ... | ... | 1.9350 | -0.1050 | 1.8300 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004929 |
| 0.987765 | ... | ... | 1.8350 | -0.1050 | 1.7300 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005189 |
| 0.987702 | ... | ... | 1.7350 | -0.1050 | 1.6300 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005477 |
| 0.987638 | ... | ... | 1.6350 | -0.1050 | 1.5300 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.005797 |
| 0.987575 | ... | ... | 1.5350 | -0.1050 | 1.4300 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006156 |
| 0.987512 | ... | ... | 1.4350 | -0.1050 | 1.3300 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.006562 |
| 0.987449 | ... | ... | 1.3350 | -0.1050 | 1.2300 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.007026 |
| 0.987386 | ... | ... | 1.2350 | -0.1050 | 1.1300 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.00756 |
| 0.987324 | ... | ... | 1.1350 | -0.1050 | 1.0300 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008184 |
| 0.987262 | ... | ... | 1.0350 | -0.1050 | 0.9300 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008922 |
| 0.980447 | ... | ... | 0.9363 | -0.1050 | 0.8313 | 10200 | 0.0025 | 0 | 0.0025 | ... | ... | -0.016771 |
| 0.973659 | ... | ... | 0.8763 | -0.1038 | 0.7725 | 10260 | 0.0025 | 0 | 0.0025 | ... | ... | -0.017815 |
| 0.973317 | ... | ... | 0.8575 | -0.1050 | 0.7525 | 10280 | 0.0038 | 0.0013 | 0.0025 | ... | ... | -0.024622 |
| 0.972959 | ... | ... | 0.8375 | -0.1050 | 0.7325 | 10300 | 0.0038 | 0 | 0.0038 | ... | ... | -0.025147 |
| 0.966604 | ... | ... | 0.8175 | -0.1038 | 0.7138 | 10320 | 0.0038 | 0 | 0.0038 | ... | ... | -0.025695 |
| 0.966072 | ... | ... | 0.7975 | -0.1038 | 0.6938 | 10340 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.032367 |
| 0.965514 | ... | ... | 0.7788 | -0.1050 | 0.6738 | 10360 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.033096 |
| 0.959084 | ... | ... | 0.7588 | -0.1038 | 0.6550 | 10380 | 0.0050 | 0 | 0.0050 | ... | ... | -0.033861 |
| 0.958329 | ... | ... | 0.7388 | -0.1038 | 0.6350 | 10400 | 0.0050 | 0 | 0.0050 | ... | ... | -0.034665 |
| 0.957532 | ... | ... | 0.7188 | -0.1038 | 0.6150 | 10420 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.041563 |
| 0.956691 | ... | ... | 0.7000 | -0.1050 | 0.5950 | 10440 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.042591 |
| 0.94987 | ... | ... | 0.6800 | -0.1038 | 0.5763 | 10460 | 0.0063 | 0 | 0.0063 | ... | ... | -0.043676 |
| 0.948779 | ... | ... | 0.6600 | -0.1038 | 0.5563 | 10480 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.0508 |
| 0.94762 | ... | ... | 0.6400 | -0.1038 | 0.5363 | 10500 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.052157 |
| 0.940441 | ... | ... | 0.6213 | -0.1038 | 0.5175 | 10520 | 0.0088 | 0.0025 | 0.0063 | ... | ... | -0.059431 |
| 0.933258 | ... | ... | 0.6013 | -0.1025 | 0.4988 | 10540 | 0.0088 | 0.0013 | 0.0075 | ... | ... | -0.061104 |
| 0.931541 | ... | ... | 0.5813 | -0.1025 | 0.4788 | 10560 | 0.0100 | 0.0025 | 0.0075 | ... | ... | -0.068629 |
| 0.924038 | ... | ... | 0.5625 | -0.1025 | 0.4600 | 10580 | 0.0113 | 0.0025 | 0.0088 | ... | ... | -0.076224 |
| 0.916418 | ... | ... | 0.5425 | -0.1013 | 0.4413 | 10600 | 0.0125 | 0.0038 | 0.0088 | ... | ... | -0.083936 |
| 0.903542 | ... | ... | 0.5238 | -0.1000 | 0.4238 | 10620 | 0.0138 | 0.0038 | 0.0100 | ... | ... | -0.091811 |
| 0.895658 | ... | ... | 0.5050 | -0.1000 | 0.4050 | 10640 | 0.0150 | 0.0050 | 0.0100 | ... | ... | -0.099893 |
| 0.88751 | ... | ... | 0.4850 | -0.0988 | 0.3863 | 10660 | 0.0175 | 0.0063 | 0.0113 | ... | ... | -0.113016 |
| 0.874444 | ... | ... | 0.4663 | -0.0975 | 0.3688 | 10680 | 0.0188 | 0.0063 | 0.0125 | ... | ... | -0.121568 |
| 0.861322 | ... | ... | 0.4475 | -0.0963 | 0.3513 | 10700 | 0.0213 | 0.0075 | 0.0138 | ... | ... | -0.134924 |
| 0.848046 | ... | ... | 0.4288 | -0.0950 | 0.3338 | 10720 | 0.0238 | 0.0088 | 0.0150 | ... | ... | -0.148413 |
| 0.834521 | ... | ... | 0.4113 | -0.0950 | 0.3163 | 10740 | 0.0263 | 0.0100 | 0.0163 | ... | ... | -0.162131 |
| 0.816987 | ... | ... | 0.3925 | -0.0925 | 0.3000 | 10760 | 0.0300 | 0.0113 | 0.0188 | ... | ... | -0.179887 |
| 0.802834 | ... | ... | 0.3750 | -0.0925 | 0.2825 | 10780 | 0.0338 | 0.0138 | 0.0200 | ... | ... | -0.197638 |
| 0.784863 | ... | ... | 0.3575 | -0.0913 | 0.2663 | 10800 | 0.0375 | 0.0150 | 0.0225 | ... | ... | -0.215544 |
| 0.763646 | ... | ... | 0.3400 | -0.0888 | 0.2513 | 10820 | 0.0413 | 0.0163 | 0.0250 | ... | ... | -0.233743 |
| 0.745147 | ... | ... | 0.3225 | -0.0875 | 0.2350 | 10840 | 0.0463 | 0.0188 | 0.0275 | ... | ... | -0.255061 |
| 0.723578 | ... | ... | 0.3063 | -0.0863 | 0.2200 | 10860 | 0.0513 | 0.0200 | 0.0313 | ... | ... | -0.276504 |
| 0.699542 | ... | ... | 0.2888 | -0.0825 | 0.2063 | 10880 | 0.0563 | 0.0213 | 0.0350 | ... | ... | -0.298258 |
| 0.675537 | ... | ... | 0.2738 | -0.0813 | 0.1925 | 10900 | 0.0625 | 0.0238 | 0.0388 | ... | ... | -0.322375 |
| 0.651334 | ... | ... | 0.2575 | -0.0788 | 0.1788 | 10920 | 0.0688 | 0.0263 | 0.0425 | ... | ... | -0.346672 |
| 0.62543 | ... | ... | 0.2425 | -0.0763 | 0.1663 | 10940 | 0.0763 | 0.0288 | 0.0475 | ... | ... | -0.372658 |
| 0.599438 | ... | ... | 0.2275 | -0.0738 | 0.1538 | 10960 | 0.0838 | 0.0313 | 0.0525 | ... | ... | -0.398713 |
| 0.572424 | ... | ... | 0.2125 | -0.0700 | 0.1425 | 10980 | 0.0925 | 0.0350 | 0.0575 | ... | ... | -0.425777 |
| 0.545406 | ... | ... | 0.1988 | -0.0675 | 0.1313 | 11000 | 0.1013 | 0.0375 | 0.0638 | ... | ... | -0.452826 |
| 0.518036 | ... | ... | 0.1850 | -0.0638 | 0.1213 | 11020 | 0.1113 | 0.0413 | 0.0700 | ... | ... | -0.480211 |
| 0.490737 | ... | ... | 0.1713 | -0.0600 | 0.1113 | 11040 | 0.1213 | 0.0450 | 0.0763 | ... | ... | -0.507508 |
| 0.463749 | ... | ... | 0.1588 | -0.0563 | 0.1025 | 11060 | 0.1325 | 0.0475 | 0.0850 | ... | ... | -0.534478 |
| 0.436907 | ... | ... | 0.1475 | -0.0538 | 0.0938 | 11080 | 0.1425 | 0.0500 | 0.0925 | ... | ... | -0.562076 |
| 0.40996 | ... | ... | 0.1363 | -0.0513 | 0.0850 | 11100 | 0.1550 | 0.0538 | 0.1013 | ... | ... | -0.588182 |
| 0.384033 | ... | ... | 0.1263 | -0.0488 | 0.0775 | 11120 | 0.1675 | 0.0563 | 0.1113 | ... | ... | -0.614043 |
| 0.358094 | ... | ... | 0.1175 | -0.0475 | 0.0700 | 11140 | 0.1800 | 0.0575 | 0.1225 | ... | ... | -0.639898 |
| 0.333857 | ... | ... | 0.1088 | -0.0450 | 0.0638 | 11160 | 0.1925 | 0.0588 | 0.1338 | ... | ... | -0.66599 |
| 0.309728 | ... | ... | 0.1013 | -0.0438 | 0.0575 | 11180 | 0.2075 | 0.0613 | 0.1463 | ... | ... | -0.688053 |
| 0.285482 | 0.0550 | 0.0450 | 0.0938 | -0.0425 | 0.0513 | 11200 | 0.2213 | 0.0625 | 0.1588 | ... | ... | -0.712163 |
| 0.263723 | ... | ... | 0.0850 | -0.0388 | 0.0463 | 11220 | 0.2363 | 0.0663 | 0.1700 | ... | ... | -0.733781 |
| 0.242013 | ... | ... | 0.0775 | -0.0363 | 0.0413 | 11240 | 0.2513 | 0.0688 | 0.1825 | ... | ... | -0.755327 |
| 0.223522 | ... | ... | 0.0700 | -0.0325 | 0.0375 | 11260 | 0.2663 | 0.0713 | 0.1950 | ... | ... | -0.777008 |
| 0.205264 | ... | ... | 0.0625 | -0.0288 | 0.0338 | 11280 | 0.2825 | 0.0750 | 0.2075 | ... | ... | -0.795333 |
| 0.187099 | ... | ... | 0.0563 | -0.0263 | 0.0300 | 11300 | 0.2988 | 0.0788 | 0.2200 | ... | ... | -0.813569 |
| 0.168863 | ... | ... | 0.0500 | -0.0238 | 0.0263 | 11320 | 0.3163 | 0.0813 | 0.2350 | ... | ... | -0.827699 |
| 0.154828 | ... | ... | 0.0450 | -0.0213 | 0.0238 | 11340 | 0.3338 | 0.0850 | 0.2488 | ... | ... | -0.841529 |
| 0.140979 | ... | ... | 0.0400 | -0.0188 | 0.0213 | 11360 | 0.3513 | 0.0863 | 0.2650 | ... | ... | -0.855153 |
| 0.127216 | ... | ... | 0.0363 | -0.0175 | 0.0188 | 11380 | 0.3688 | 0.0875 | 0.2813 | ... | ... | -0.868667 |
| 0.118487 | ... | ... | 0.0325 | -0.0150 | 0.0175 | 11400 | 0.3875 | 0.0900 | 0.2975 | ... | ... | -0.877214 |
| 0.110048 | ... | ... | 0.0300 | -0.0138 | 0.0163 | 11420 | 0.4050 | 0.0900 | 0.3150 | ... | ... | -0.890517 |
| 0.101854 | ... | ... | 0.0275 | -0.0125 | 0.0150 | 11440 | 0.4238 | 0.0925 | 0.3313 | ... | ... | -0.898617 |
| 0.09386 | ... | ... | 0.0250 | -0.0113 | 0.0138 | 11460 | 0.4425 | 0.0925 | 0.3500 | ... | ... | -0.906515 |
| 0.086026 | ... | ... | 0.0225 | -0.0100 | 0.0125 | 11480 | 0.4613 | 0.0938 | 0.3675 | ... | ... | -0.914252 |
| 0.07831 | ... | ... | 0.0213 | -0.0100 | 0.0113 | 11500 | 0.4813 | 0.0963 | 0.3850 | ... | ... | -0.916303 |
| 0.076315 | ... | ... | 0.0188 | -0.0075 | 0.0113 | 11520 | 0.5000 | 0.0963 | 0.4038 | ... | ... | -0.923668 |
| 0.06891 | ... | ... | 0.0175 | -0.0075 | 0.0100 | 11540 | 0.5188 | 0.0963 | 0.4225 | ... | ... | -0.930972 |
| 0.061521 | ... | ... | 0.0163 | -0.0075 | 0.0088 | 11560 | 0.5388 | 0.0988 | 0.4400 | ... | ... | -0.932436 |
| 0.060072 | ... | ... | 0.0150 | -0.0063 | 0.0088 | 11580 | 0.5575 | 0.0988 | 0.4588 | ... | ... | -0.939512 |
| 0.052845 | ... | ... | 0.0138 | -0.0063 | 0.0075 | 11600 | 0.5775 | 0.1000 | 0.4775 | ... | ... | -0.940694 |
| 0.051662 | ... | ... | ... | ... | 0.0075 | 11620 | 0.5963 | ... | ... | ... | ... | -0.947619 |
| 0.050541 | ... | ... | ... | ... | 0.0075 | 11640 | 0.6163 | ... | ... | ... | ... | -0.948555 |
| 0.043559 | ... | ... | ... | ... | 0.0063 | 11660 | 0.6363 | ... | ... | ... | ... | -0.949441 |
| 0.042654 | ... | ... | ... | ... | 0.0063 | 11680 | 0.6550 | ... | ... | ... | ... | -0.956131 |
| 0.041794 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 11700 | 0.6750 | 0.1013 | 0.5738 | ... | ... | -0.956815 |
| 0.02622 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11800 | 0.7738 | 0.1025 | 0.6713 | ... | ... | -0.965392 |
| 0.024063 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 11900 | 0.8725 | 0.1025 | 0.7700 | ... | ... | -0.972885 |
| 0.016371 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 12000 | 0.9725 | 0.1038 | 0.8688 | ... | ... | -0.973985 |
| 0.015253 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12100 | 1.0713 | 0.1025 | 0.9688 | ... | ... | -0.980143 |
| 0.014301 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12200 | 1.1713 | 0.1038 | 1.0675 | ... | ... | -0.980533 |
| 0.013481 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 12300 | 1.2713 | 0.1038 | 1.1675 | ... | ... | -0.980856 |
| 0.012766 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 1.3713 | 0.1050 | 1.2663 | ... | ... | -0.981126 |
| 0.00699 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12500 | 1.4700 | 0.1038 | 1.3663 | ... | ... | -0.985824 |
| 0.006658 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 1.5700 | 0.1050 | 1.4650 | ... | ... | -0.985766 |
| 0.006363 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.6700 | 0.1050 | 1.5650 | ... | ... | -0.985708 |
| 0.006096 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.7700 | 0.1050 | 1.6650 | ... | ... | -0.985651 |
| 0.005856 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.8700 | 0.1050 | 1.7650 | ... | ... | -0.985593 |
| 0.005638 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.9700 | 0.1050 | 1.8650 | ... | ... | -0.985536 |
| 0.005438 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.0700 | 0.1050 | 1.9650 | ... | ... | -0.985479 |
| 0.005255 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.1700 | 0.1050 | 2.0650 | ... | ... | -0.985422 |
| 0.005087 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.2700 | 0.1050 | 2.1650 | ... | ... | -0.985366 |
| 0.004932 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.3700 | 0.1050 | 2.2650 | ... | ... | -0.985309 |
| 0.004652 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 2.5700 | 0.1050 | 2.4650 | ... | ... | -0.985196 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.